124,925€
-2,27%
Echtzeit-Aktienkurs CHART INDS INC. DL-,01
Bid:
Ask:
Aktienkurse zur CHART INDS INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 127,78 | 128,30 | 124,00 | 124,55 | -2,56% | - |
| 12.06.2025 | 127,45 | 128,13 | 123,70 | 127,83 | 0,22% | - |
| 11.06.2025 | 129,13 | 130,10 | 126,38 | 127,55 | -1,12% | - |
| 10.06.2025 | 131,38 | 132,23 | 128,20 | 129,00 | -1,51% | - |
| 09.06.2025 | 133,85 | 135,05 | 130,63 | 130,98 | -1,95% | - |
| 06.06.2025 | 127,75 | 134,05 | 127,75 | 133,58 | 4,17% | - |
| 05.06.2025 | 128,15 | 131,63 | 127,03 | 128,23 | 0,02% | - |
| 04.06.2025 | 142,10 | 152,02 | 128,20 | 128,20 | -9,91% | - |
| 03.06.2025 | 135,60 | 142,33 | 134,55 | 142,30 | 5,02% | - |
| 02.06.2025 | 138,27 | 139,05 | 133,23 | 135,50 | -2,15% | - |
| 30.05.2025 | 139,73 | 140,77 | 136,65 | 138,48 | -0,95% | - |
| 29.05.2025 | 143,00 | 145,70 | 138,88 | 139,80 | -2,27% | - |
| 28.05.2025 | 143,15 | 144,70 | 142,38 | 143,05 | -0,07% | - |
| 27.05.2025 | 139,90 | 144,25 | 139,80 | 143,15 | 2,09% | - |
| 26.05.2025 | 138,88 | 140,43 | 138,35 | 140,23 | 0,94% | - |
| 23.05.2025 | 140,80 | 140,80 | 134,83 | 138,93 | -1,19% | - |
| 22.05.2025 | 140,08 | 141,80 | 137,58 | 140,60 | 0,20% | - |
| 21.05.2025 | 148,10 | 148,10 | 139,90 | 140,33 | -5,07% | - |
| 20.05.2025 | 151,10 | 151,38 | 146,75 | 147,83 | -1,89% | - |
| 19.05.2025 | 153,98 | 153,98 | 147,38 | 150,68 | -2,10% | - |
| 16.05.2025 | 152,33 | 154,27 | 149,33 | 153,90 | 1,20% | - |
| 15.05.2025 | 156,75 | 156,75 | 150,77 | 152,08 | -3,15% | - |
| 14.05.2025 | 156,55 | 157,08 | 153,98 | 157,02 | 0,14% | 2,00 |
| 13.05.2025 | 143,60 | 158,88 | 143,60 | 156,80 | 1,83% | - |
| 12.05.2025 | 142,15 | 157,18 | 142,15 | 153,98 | 9,01% | 25,00 |
| 09.05.2025 | 140,20 | 142,58 | 138,55 | 141,25 | 0,53% | - |
| 08.05.2025 | 134,13 | 142,88 | 132,38 | 140,50 | 5,62% | - |
| 07.05.2025 | 133,05 | 135,77 | 130,83 | 133,02 | -0,30% | - |
| 06.05.2025 | 136,25 | 136,30 | 131,60 | 133,43 | -2,22% | - |
| 05.05.2025 | 137,40 | 139,08 | 135,58 | 136,45 | -1,69% | 10,00 |
| 02.05.2025 | 119,15 | 140,38 | 119,15 | 138,80 | 16,61% | 22,00 |
| 30.04.2025 | 119,35 | 119,88 | 112,33 | 119,03 | -0,17% | - |
| 29.04.2025 | 118,28 | 121,15 | 115,95 | 119,23 | 0,76% | - |
| 28.04.2025 | 117,53 | 122,23 | 116,58 | 118,33 | -1,05% | - |
| 25.04.2025 | 117,00 | 120,63 | 116,43 | 119,58 | 2,27% | - |
| 24.04.2025 | 112,68 | 117,58 | 111,15 | 116,93 | 3,66% | 2,00 |
| 23.04.2025 | 106,00 | 121,05 | 106,00 | 112,80 | 6,72% | - |
| 22.04.2025 | 112,95 | 112,95 | 102,30 | 105,70 | -6,58% | - |
| 17.04.2025 | 109,58 | 113,43 | 108,00 | 113,15 | 3,12% | - |
| 16.04.2025 | 110,25 | 111,38 | 106,58 | 109,73 | -1,35% | - |
| 15.04.2025 | 111,58 | 113,40 | 110,53 | 111,23 | -0,27% | - |
| 14.04.2025 | 111,58 | 114,78 | 109,13 | 111,53 | 1,20% | 15,00 |
| 11.04.2025 | 107,88 | 110,33 | 103,30 | 110,20 | 1,33% | - |
| 10.04.2025 | 120,45 | 121,60 | 105,30 | 108,75 | -9,69% | - |
| 09.04.2025 | 104,80 | 124,60 | 100,19 | 120,43 | 15,02% | - |
| 08.04.2025 | 109,33 | 116,53 | 102,73 | 104,70 | -3,30% | 10,00 |
| 07.04.2025 | 105,43 | 113,08 | 97,65 | 108,28 | 2,61% | 7,00 |
| 04.04.2025 | 112,90 | 112,90 | 95,38 | 105,53 | -6,70% | - |
| 03.04.2025 | 139,35 | 139,35 | 111,58 | 113,10 | -18,94% | 6,00 |
| 02.04.2025 | 135,23 | 139,70 | 130,70 | 139,52 | 2,97% | - |
| 01.04.2025 | 133,50 | 136,70 | 129,18 | 135,50 | 1,46% | - |
| 31.03.2025 | 135,95 | 136,10 | 128,20 | 133,55 | -1,80% | - |
| 28.03.2025 | 142,27 | 142,52 | 132,83 | 136,00 | -4,39% | - |
| 27.03.2025 | 145,73 | 146,15 | 140,48 | 142,25 | -2,52% | - |
| 26.03.2025 | 149,75 | 151,27 | 144,75 | 145,93 | -2,20% | - |
| 25.03.2025 | 150,63 | 152,58 | 147,88 | 149,20 | -1,06% | - |
| 24.03.2025 | 142,73 | 152,68 | 142,73 | 150,80 | 5,01% | 8,00 |
| 21.03.2025 | 143,10 | 144,63 | 139,88 | 143,60 | 0,28% | - |
| 20.03.2025 | 142,02 | 144,30 | 140,18 | 143,20 | 0,72% | - |
| 19.03.2025 | 137,13 | 145,30 | 137,13 | 142,18 | 3,83% | 1,00 |
| 18.03.2025 | 138,83 | 139,13 | 135,18 | 136,93 | -1,65% | - |
| 17.03.2025 | 136,30 | 141,15 | 135,18 | 139,23 | 1,75% | - |
| 14.03.2025 | 131,52 | 137,55 | 131,48 | 136,83 | 4,07% | - |
| 13.03.2025 | 133,80 | 134,90 | 129,63 | 131,48 | -1,81% | - |
| 12.03.2025 | 135,70 | 140,70 | 133,60 | 133,90 | -1,00% | - |
| 11.03.2025 | 131,35 | 138,20 | 128,55 | 135,25 | 2,83% | - |
| 10.03.2025 | 138,18 | 138,18 | 129,33 | 131,52 | -4,81% | - |
| 07.03.2025 | 133,65 | 138,77 | 130,18 | 138,18 | 4,17% | 7,00 |
| 06.03.2025 | 153,93 | 153,93 | 131,50 | 132,65 | -13,82% | - |
| 05.03.2025 | 156,80 | 157,63 | 150,30 | 153,93 | -2,25% | 13,00 |
| 04.03.2025 | 155,95 | 161,90 | 145,83 | 157,48 | 0,62% | 22,00 |
| 03.03.2025 | 183,68 | 183,68 | 156,18 | 156,50 | -14,64% | 6,00 |
| 28.02.2025 | 175,27 | 184,90 | 165,13 | 183,35 | 4,67% | 130,00 |
| 27.02.2025 | 177,35 | 182,98 | 173,43 | 175,18 | -0,92% | - |
| 26.02.2025 | 170,40 | 179,80 | 170,40 | 176,80 | 3,74% | 7,00 |
| 25.02.2025 | 174,88 | 175,60 | 164,15 | 170,43 | -2,47% | 4,00 |
| 24.02.2025 | 173,83 | 177,08 | 168,93 | 174,75 | 0,53% | - |
| 21.02.2025 | 182,15 | 185,48 | 171,18 | 173,83 | -4,44% | - |
| 20.02.2025 | 187,68 | 187,68 | 179,83 | 181,90 | -2,92% | - |
| 19.02.2025 | 189,63 | 190,15 | 185,43 | 187,38 | -1,11% | - |
| 18.02.2025 | 186,27 | 189,48 | 185,35 | 189,48 | 1,72% | - |
| 17.02.2025 | 185,70 | 186,43 | 185,68 | 186,27 | 0,43% | 55,00 |
| 14.02.2025 | 185,40 | 188,35 | 183,93 | 185,48 | 0,23% | - |
| 13.02.2025 | 185,48 | 188,13 | 182,08 | 185,05 | -0,08% | - |
| 12.02.2025 | 187,00 | 187,13 | 180,63 | 185,20 | -1,03% | 15,00 |
| 11.02.2025 | 195,10 | 197,30 | 186,75 | 187,13 | -4,14% | - |
| 10.02.2025 | 190,20 | 197,27 | 187,63 | 195,20 | 2,57% | 15,00 |
| 07.02.2025 | 194,75 | 196,95 | 188,65 | 190,30 | -2,17% | - |
| 06.02.2025 | 205,25 | 208,15 | 191,90 | 194,52 | -5,20% | - |
| 05.02.2025 | 202,15 | 206,60 | 199,10 | 205,20 | 1,51% | 4,00 |
| 04.02.2025 | 202,05 | 203,45 | 199,18 | 202,15 | -0,37% | - |
| 03.02.2025 | 206,30 | 206,55 | 193,00 | 202,90 | -0,59% | - |
| 31.01.2025 | 203,55 | 207,35 | 201,80 | 204,10 | 0,57% | - |
| 30.01.2025 | 198,08 | 205,80 | 196,60 | 202,95 | 2,75% | - |
| 29.01.2025 | 197,25 | 205,45 | 195,63 | 197,52 | 0,13% | - |
| 28.01.2025 | 193,63 | 198,15 | 193,63 | 197,27 | 1,68% | - |
| 27.01.2025 | 209,40 | 209,40 | 190,85 | 194,02 | -6,79% | - |
| 24.01.2025 | 207,40 | 209,15 | 204,65 | 208,15 | 0,48% | - |
| 23.01.2025 | 205,75 | 208,90 | 204,30 | 207,15 | 0,68% | - |
| 22.01.2025 | 209,35 | 210,45 | 205,40 | 205,75 | -1,91% | 2,00 |